股票概览
14.41
+10%
+1.31
14.19
开盘价
14.41
最高价
13.5
最低价
2,289,716
成交量
数据更新至: 2024-09-30
技术指标
12.65
MA5 (5日均线)
11.79
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.19 | 14.41 | 13.5 | 14.41 | +10% | 2,289,716 | 3,238,107,246 |
| 2024-09-27 | 12.62 | 13.1 | 12.25 | 13.1 | +6.76% | 1,206,425 | 1,519,512,548 |
| 2024-09-26 | 11.64 | 12.29 | 11.63 | 12.27 | +4.51% | 1,430,985 | 1,714,213,081 |
| 2024-09-25 | 11.93 | 12.2 | 11.73 | 11.74 | +0.26% | 1,676,452 | 2,003,606,965 |
| 2024-09-24 | 11.13 | 11.79 | 10.99 | 11.71 | +6.45% | 1,237,368 | 1,419,090,146 |
| 2024-09-23 | 11.06 | 11.08 | 10.96 | 11 | -0.54% | 239,010 | 263,287,354 |
| 2024-09-20 | 10.9 | 11.13 | 10.9 | 11.06 | +1.19% | 385,872 | 425,322,281 |
| 2024-09-19 | 10.85 | 11.08 | 10.76 | 10.93 | +0.92% | 398,541 | 435,913,393 |
| 2024-09-18 | 10.74 | 10.83 | 10.58 | 10.83 | +0.09% | 265,340 | 284,280,841 |
| 2024-09-13 | 10.89 | 11 | 10.81 | 10.82 | -0.46% | 297,116 | 323,764,862 |
| 2024-09-12 | 10.87 | 10.93 | 10.81 | 10.87 | 0% | 225,360 | 245,002,893 |
| 2024-09-11 | 10.83 | 10.96 | 10.78 | 10.87 | -0.28% | 236,694 | 256,959,275 |
| 2024-09-10 | 10.96 | 10.99 | 10.69 | 10.9 | -0.46% | 367,369 | 397,539,291 |
| 2024-09-09 | 10.85 | 11.09 | 10.81 | 10.95 | -0.36% | 409,973 | 449,511,143 |
| 2024-09-06 | 11.14 | 11.38 | 10.98 | 10.99 | +0.55% | 800,003 | 892,330,725 |
| 2024-09-05 | 10.81 | 10.94 | 10.81 | 10.93 | +1.02% | 265,600 | 288,574,191 |
| 2024-09-04 | 10.79 | 10.97 | 10.77 | 10.82 | -0.37% | 265,805 | 288,471,968 |
| 2024-09-03 | 10.78 | 10.95 | 10.76 | 10.86 | +0.65% | 260,446 | 282,471,166 |
| 2024-09-02 | 11.11 | 11.15 | 10.78 | 10.79 | -3.57% | 463,243 | 507,440,122 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：